Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookline Bancorp (NQ: BRKL )

9.100 +0.040 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 8.598 8.798 8.551 8.704 488,365 +0.06(+0.68%)
Apr 27, 2006 8.645 8.751 8.533 8.645 468,021 -0.02(-0.20%)
Apr 26, 2006 8.651 8.786 8.604 8.662 668,722 +0.01(+0.14%)
Apr 25, 2006 8.780 8.809 8.562 8.651 593,497 -0.16(-1.80%)
Apr 24, 2006 8.857 8.904 8.751 8.809 823,120 -0.08(-0.86%)
Apr 21, 2006 9.168 9.245 8.862 8.886 719,334 -0.25(-2.70%)
Apr 20, 2006 9.162 9.192 9.004 9.133 405,598 -0.09(-1.02%)
Apr 19, 2006 9.104 9.233 9.104 9.227 416,168 +0.08(+0.90%)
Apr 18, 2006 8.786 9.168 8.786 9.145 458,613 +0.36(+4.08%)
Apr 17, 2006 8.686 8.809 8.686 8.786 267,762 +0.02(+0.20%)
Apr 13, 2006 8.739 8.780 8.627 8.768 217,547 +0.00(+0.00%)
Apr 12, 2006 8.839 8.845 8.745 8.768 283,544 -0.07(-0.80%)
Apr 11, 2006 8.957 8.986 8.792 8.839 313,232 -0.08(-0.86%)
Apr 10, 2006 8.845 9.015 8.815 8.915 328,834 +0.05(+0.53%)
Apr 07, 2006 9.151 9.233 8.857 8.868 377,271 -0.25(-2.71%)
Apr 06, 2006 9.145 9.209 9.074 9.115 383,605 -0.03(-0.32%)
Apr 05, 2006 9.227 9.233 9.121 9.145 696,552 -0.04(-0.38%)
Apr 04, 2006 9.056 9.227 8.974 9.180 379,743 +0.11(+1.17%)
Apr 03, 2006 9.098 9.151 8.968 9.074 426,519 -0.04(-0.39%)
Mar 31, 2006 9.009 9.121 8.957 9.109 388,698 +0.09(+1.04%)
Mar 30, 2006 9.098 9.115 8.951 9.015 293,004 -0.10(-1.10%)
Mar 29, 2006 9.086 9.115 9.033 9.115 314,990 +0.05(+0.52%)
Mar 28, 2006 9.015 9.086 9.009 9.068 416,166 +0.01(+0.13%)
Mar 27, 2006 9.045 9.086 8.992 9.056 369,610 -0.01(-0.13%)
Mar 24, 2006 9.039 9.086 8.992 9.068 699,674 +0.05(+0.52%)
Mar 23, 2006 9.074 9.109 8.992 9.021 367,804 -0.04(-0.39%)
Mar 22, 2006 9.004 9.104 8.998 9.056 440,583 +0.04(+0.39%)
Mar 21, 2006 9.174 9.292 9.015 9.021 425,633 -0.18(-1.98%)
Mar 20, 2006 9.239 9.303 9.180 9.204 551,656 -0.09(-1.01%)
Mar 17, 2006 9.192 9.356 9.098 9.298 1,254,918 +0.15(+1.67%)
Mar 16, 2006 9.127 9.227 9.045 9.145 339,125 +0.04(+0.39%)
Mar 15, 2006 9.174 9.186 9.039 9.109 659,618 -0.09(-0.96%)
Mar 14, 2006 9.133 9.227 9.004 9.198 567,463 +0.03(+0.32%)
Mar 13, 2006 9.056 9.233 9.056 9.168 716,937 +0.11(+1.23%)
Mar 10, 2006 8.909 9.074 8.827 9.056 292,454 +0.12(+1.38%)
Mar 09, 2006 8.886 8.951 8.868 8.933 458,172 +0.08(+0.93%)
Mar 08, 2006 8.880 8.939 8.815 8.851 489,710 -0.07(-0.79%)
Mar 07, 2006 8.880 8.957 8.798 8.921 283,274 +0.00(+0.00%)
Mar 06, 2006 8.968 8.968 8.821 8.921 265,026 -0.02(-0.20%)
Mar 03, 2006 8.868 9.056 8.851 8.939 359,073 +0.02(+0.26%)
Mar 02, 2006 8.927 8.951 8.874 8.915 272,034 +0.01(+0.07%)
Mar 01, 2006 8.804 8.945 8.804 8.909 334,192 +0.08(+0.93%)
Feb 28, 2006 8.957 8.927 8.804 8.827 317,975 -0.13(-1.44%)
Feb 27, 2006 8.862 9.009 8.815 8.957 360,657 +0.06(+0.73%)
Feb 24, 2006 8.857 8.904 8.745 8.892 218,633 -0.01(-0.07%)
Feb 23, 2006 8.857 8.992 8.768 8.898 232,203 -0.01(-0.13%)
Feb 22, 2006 8.780 8.998 8.745 8.909 211,049 +0.14(+1.61%)
Feb 21, 2006 8.880 8.927 8.727 8.768 274,855 -0.14(-1.58%)
Feb 17, 2006 8.968 8.980 8.804 8.909 239,668 -0.03(-0.33%)
Feb 16, 2006 8.939 8.998 8.892 8.939 302,167 -0.03(-0.33%)
Feb 15, 2006 8.821 8.968 8.751 8.968 384,946 +0.16(+1.80%)
Feb 14, 2006 8.827 8.833 8.674 8.809 340,931 +0.02(+0.20%)
Feb 13, 2006 8.774 8.851 8.668 8.792 379,636 +0.02(+0.20%)
Feb 10, 2006 8.527 8.786 8.515 8.774 357,845 +0.24(+2.83%)
Feb 09, 2006 8.574 8.610 8.474 8.533 291,740 -0.01(-0.07%)
Feb 08, 2006 8.615 8.615 8.486 8.539 254,252 -0.06(-0.68%)
Feb 07, 2006 8.645 8.727 8.539 8.598 394,848 -0.06(-0.68%)
Feb 06, 2006 8.704 8.704 8.615 8.657 421,162 -0.07(-0.81%)
Feb 03, 2006 8.704 8.792 8.668 8.727 791,797 -0.05(-0.54%)
Feb 02, 2006 8.739 8.821 8.704 8.774 658,040 -0.02(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.